Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 322.01 327.82 314.43 324.55 430,000 +4.08(+1.27%)
Feb 25, 2021 324.02 326.93 317.59 320.47 302,283 -3.31(-1.02%)
Feb 24, 2021 320.40 327.73 316.75 323.78 224,458 +2.09(+0.65%)
Feb 23, 2021 315.95 323.01 310.50 321.69 335,092 -1.06(-0.33%)
Feb 22, 2021 330.39 332.84 321.92 322.75 324,024 -9.22(-2.78%)
Feb 19, 2021 320.88 333.62 317.01 331.97 360,300 +9.89(+3.07%)
Feb 18, 2021 312.14 326.00 311.89 322.08 493,335 +5.78(+1.83%)
Feb 17, 2021 317.99 321.74 314.00 316.30 349,326 -6.48(-2.01%)
Feb 16, 2021 329.00 334.49 319.22 322.78 413,199 -5.58(-1.70%)
Feb 12, 2021 324.54 328.98 321.90 328.36 224,100 +5.43(+1.68%)
Feb 11, 2021 324.73 327.43 319.49 322.93 273,052 -1.58(-0.49%)
Feb 10, 2021 326.29 327.31 321.67 324.51 277,827 +0.03(+0.01%)
Feb 09, 2021 326.60 327.91 321.84 324.48 212,577 -1.38(-0.42%)
Feb 08, 2021 330.40 331.56 323.59 325.86 211,958 -1.99(-0.61%)
Feb 05, 2021 326.85 331.30 323.85 327.85 255,400 +3.07(+0.95%)
Feb 04, 2021 327.73 332.89 323.07 324.78 411,290 -1.45(-0.44%)
Feb 03, 2021 327.92 335.97 321.01 326.23 792,342 -21.61(-6.21%)
Feb 02, 2021 346.13 351.45 339.66 347.84 295,956 +5.98(+1.75%)
Feb 01, 2021 345.64 353.07 341.67 341.86 304,622 -6.39(-1.83%)
Jan 29, 2021 345.88 354.69 337.93 348.25 423,200 -6.88(-1.94%)
Jan 28, 2021 340.00 387.40 334.37 355.13 973,871 +26.53(+8.07%)
Jan 27, 2021 333.05 342.69 327.13 328.60 581,912 -12.29(-3.61%)
Jan 26, 2021 349.69 350.00 339.47 340.89 455,737 -7.43(-2.13%)
Jan 25, 2021 348.98 352.70 345.34 348.32 397,022 +0.42(+0.12%)
Jan 22, 2021 347.91 349.40 345.01 347.90 174,300 -0.66(-0.19%)
Jan 21, 2021 350.41 352.28 341.77 348.56 298,789 +0.69(+0.20%)
Jan 20, 2021 339.12 353.49 337.84 347.87 595,218 +11.57(+3.44%)
Jan 19, 2021 332.63 338.99 325.99 336.30 268,005 +6.61(+2.00%)
Jan 15, 2021 316.26 333.66 316.26 329.69 381,500 +11.38(+3.58%)
Jan 14, 2021 322.77 326.18 316.83 318.31 388,577 -5.40(-1.67%)
Jan 13, 2021 323.53 327.35 321.93 323.71 311,046 -0.96(-0.30%)
Jan 12, 2021 323.23 328.59 322.06 324.67 339,493 +0.08(+0.02%)
Jan 11, 2021 320.53 326.15 320.00 324.59 314,463 +0.53(+0.16%)
Jan 08, 2021 325.04 330.80 320.46 324.06 292,600 +0.50(+0.15%)
Jan 07, 2021 321.62 327.65 318.16 323.56 330,158 +1.95(+0.61%)
Jan 06, 2021 315.87 324.66 315.72 321.61 301,520 -0.99(-0.31%)
Jan 05, 2021 316.79 326.29 316.73 322.60 263,041 +5.87(+1.85%)
Jan 04, 2021 324.57 329.32 308.95 316.73 364,504 -7.47(-2.30%)
Dec 31, 2020 324.20 324.20 324.20 278,809 +0.28(+0.09%)
Dec 30, 2020 324.59 328.83 318.23 323.92 278,809 +2.99(+0.93%)
Dec 29, 2020 314.25 327.91 314.00 320.93 390,773 +8.02(+2.56%)
Dec 28, 2020 307.34 312.98 306.16 312.91 274,782 +9.50(+3.13%)
Dec 24, 2020 304.45 306.08 300.58 303.41 65,700 -0.64(-0.21%)
Dec 23, 2020 304.34 309.13 300.81 304.05 187,556 +1.72(+0.57%)
Dec 22, 2020 295.84 304.36 292.53 302.33 275,018 +6.52(+2.20%)
Dec 21, 2020 292.76 296.60 283.73 295.81 443,187 +2.42(+0.82%)
Dec 18, 2020 283.12 294.48 276.94 293.39 896,300 +11.40(+4.04%)
Dec 17, 2020 275.86 282.31 272.43 281.99 268,469 +7.85(+2.86%)
Dec 16, 2020 274.15 282.00 273.50 274.14 303,020 -1.22(-0.44%)
Dec 15, 2020 266.56 277.45 262.91 275.36 258,956 +7.74(+2.89%)
Dec 14, 2020 260.07 270.19 259.54 267.62 303,699 +9.17(+3.55%)
Dec 11, 2020 266.20 267.31 254.41 258.45 383,000 -9.48(-3.54%)
Dec 10, 2020 265.68 268.85 261.87 267.93 221,221 +1.78(+0.67%)
Dec 09, 2020 272.54 272.54 261.23 266.15 272,289 -7.49(-2.74%)
Dec 08, 2020 272.00 275.47 270.08 273.64 198,752 +1.76(+0.65%)
Dec 07, 2020 271.71 273.40 268.53 271.88 196,938 -0.73(-0.27%)
Dec 04, 2020 265.77 277.33 265.70 272.61 232,400 +5.77(+2.16%)
Dec 03, 2020 263.79 267.78 262.79 266.84 136,795 +1.59(+0.60%)
Dec 02, 2020 268.22 268.22 263.76 265.25 169,002 -2.96(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.